Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 452.50 | 474.00 | 450.00 | 471.00 | 426.89 | 2,827 |
| 2025-02-12 | 439.00 | 454.50 | 439.00 | 452.00 | 409.67 | 1,265 |
| 2025-02-11 | 456.50 | 458.00 | 445.00 | 445.00 | 403.33 | 1,620 |
| 2025-02-10 | 440.00 | 456.00 | 438.50 | 455.00 | 412.39 | 2,186 |
| 2025-02-07 | 444.50 | 445.50 | 433.50 | 433.50 | 392.91 | 1,309 |
| 2025-02-06 | 425.00 | 440.50 | 419.00 | 439.50 | 398.34 | 3,161 |
| 2025-02-05 | 444.00 | 444.00 | 428.50 | 431.50 | 391.09 | 2,015 |
| 2025-02-04 | 450.00 | 450.00 | 434.00 | 444.50 | 402.88 | 1,502 |
| 2025-02-03 | 444.00 | 448.50 | 440.00 | 443.00 | 401.52 | 2,296 |
| 2025-01-31 | 462.00 | 462.00 | 455.00 | 455.50 | 412.85 | 1,353 |
| 2025-01-30 | 463.50 | 476.00 | 462.00 | 462.00 | 418.74 | 1,503 |
| 2025-01-29 | 474.50 | 478.00 | 459.50 | 463.00 | 419.64 | 1,665 |
| 2025-01-28 | 459.50 | 473.00 | 459.50 | 470.50 | 426.44 | 1,128 |
| 2025-01-27 | 483.50 | 483.50 | 452.50 | 462.00 | 418.74 | 3,264 |
| 2025-01-24 | 470.00 | 488.00 | 470.00 | 481.00 | 435.96 | 4,671 |
| 2025-01-23 | 474.00 | 477.00 | 470.50 | 471.50 | 427.35 | 1,523 |
| 2025-01-22 | 459.00 | 478.00 | 457.50 | 472.00 | 427.80 | 3,677 |
| 2025-01-21 | 449.00 | 457.00 | 442.00 | 453.50 | 411.03 | 1,951 |
| 2025-01-20 | 436.00 | 448.50 | 434.50 | 445.50 | 403.78 | 3,202 |
| 2025-01-17 | 422.00 | 436.50 | 422.00 | 433.50 | 392.91 | 1,480 |
| 2025-01-16 | 415.00 | 422.00 | 407.00 | 422.00 | 382.48 | 1,549 |
| 2025-01-15 | 407.50 | 415.00 | 406.00 | 411.50 | 372.97 | 11,229 |
| 2025-01-14 | 416.00 | 416.00 | 404.50 | 404.50 | 366.62 | 1,464 |
| 2025-01-13 | 417.50 | 417.50 | 408.50 | 412.50 | 373.87 | 1,283 |
| 2025-01-10 | 417.50 | 421.00 | 413.00 | 414.50 | 375.68 | 871 |
| 2025-01-09 | 428.00 | 428.00 | 415.00 | 417.00 | 377.95 | 1,028 |
| 2025-01-08 | 431.00 | 436.00 | 418.00 | 418.00 | 378.86 | 2,954 |
| 2025-01-07 | 434.00 | 434.00 | 427.00 | 432.00 | 391.55 | 1,265 |
| 2025-01-06 | 413.50 | 433.00 | 411.00 | 430.50 | 390.19 | 3,226 |
| 2025-01-03 | 419.00 | 419.00 | 414.00 | 416.00 | 377.04 | 1,919 |
| 2024-12-30 | 406.50 | 419.00 | 406.50 | 413.00 | 374.33 | 917 |
| 2024-12-27 | 404.00 | 419.50 | 404.00 | 419.50 | 380.22 | 1,447 |
| 2024-12-23 | 392.50 | 406.00 | 392.50 | 403.50 | 365.72 | 2,485 |
| 2024-12-20 | 387.50 | 397.50 | 384.00 | 392.50 | 355.75 | 4,219 |
| 2024-12-19 | 393.00 | 394.00 | 385.50 | 388.50 | 352.12 | 1,812 |
| 2024-12-18 | 405.00 | 405.00 | 392.00 | 395.00 | 358.01 | 1,388 |
| 2024-12-17 | 402.00 | 402.00 | 394.00 | 401.00 | 363.45 | 1,106 |
| 2024-12-16 | 400.50 | 402.00 | 393.50 | 402.00 | 364.36 | 1,435 |
| 2024-12-13 | 406.50 | 409.50 | 398.00 | 400.50 | 363.00 | 525 |
| 2024-12-12 | 410.00 | 414.00 | 405.00 | 406.50 | 368.43 | 851 |
| 2024-12-11 | 410.50 | 413.00 | 407.50 | 413.00 | 374.33 | 989 |
| 2024-12-10 | 410.00 | 411.00 | 406.50 | 409.00 | 370.70 | 1,597 |
| 2024-12-09 | 414.00 | 414.00 | 405.50 | 411.00 | 372.51 | 1,069 |
| 2024-12-06 | 403.00 | 411.00 | 400.50 | 405.50 | 367.53 | 682 |
| 2024-12-05 | 405.50 | 410.50 | 402.00 | 405.00 | 367.07 | 781 |
| 2024-12-04 | 404.00 | 413.50 | 403.00 | 406.50 | 368.43 | 2,074 |
| 2024-12-03 | 412.50 | 414.00 | 401.50 | 403.00 | 365.26 | 1,253 |
| 2024-12-02 | 415.00 | 415.00 | 400.50 | 404.00 | 366.17 | 593 |
| 2024-11-29 | 411.00 | 414.50 | 404.00 | 408.00 | 369.79 | 1,004 |
| 2024-11-28 | 408.50 | 415.00 | 406.50 | 407.50 | 369.34 | 878 |
| 2024-11-27 | 399.00 | 405.50 | 397.50 | 404.00 | 366.17 | 1,101 |
| 2024-11-26 | 407.00 | 412.50 | 402.00 | 402.00 | 364.36 | 1,609 |
| 2024-11-25 | 404.50 | 412.50 | 395.00 | 412.50 | 373.87 | 5,168 |
| 2024-11-22 | 392.50 | 395.50 | 387.50 | 391.00 | 354.39 | 853 |
| 2024-11-21 | 391.00 | 392.50 | 383.00 | 390.50 | 353.93 | 3,781 |
| 2024-11-20 | 399.00 | 400.00 | 392.00 | 392.50 | 355.75 | 1,252 |
| 2024-11-19 | 420.00 | 420.00 | 393.50 | 396.50 | 359.37 | 1,268 |
| 2024-11-18 | 397.50 | 403.00 | 394.50 | 400.00 | 362.54 | 973 |
| 2024-11-15 | 408.00 | 412.50 | 397.00 | 397.00 | 359.82 | 1,519 |
| 2024-11-14 | 407.50 | 414.50 | 404.00 | 411.00 | 372.51 | 800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-13 | 15.0000 CHF |
| 2025-04-11 | 15.0000 CHF |
| 2024-04-12 | 15.0000 CHF |
| 2023-04-06 | 20.0000 CHF |
| 2022-04-08 | 40.0000 CHF |
| 2021-04-07 | 40.0000 CHF |
| 2020-04-15 | 40.0000 CHF |
| 2019-04-16 | 40.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.